Historical Price

Filter Dates:
Historical price from Jan 02, 2019 to Feb 15, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(21/01/2019to 01/02/2019)
29.00 34.25 29.00 34.00 27,665,800
Previous 4 weeks
(20/12/2018 to 18/01/2019)
30.00 30.50 28.25 28.75 14,806,300
Daily Historical Data
15/02/2019 34.75 35.25 34.25 34.75 1,267,200
14/02/2019 35.50 35.50 34.25 34.50 745,200
13/02/2019 34.50 35.75 34.25 35.25 1,979,000
12/02/2019 32.75 34.75 32.75 34.50 2,954,600
11/02/2019 33.50 33.50 32.50 33.00 1,061,200
08/02/2019 34.00 34.00 33.25 33.75 948,200
07/02/2019 34.25 34.50 34.00 34.50 1,007,300
06/02/2019 33.75 34.25 33.25 34.25 678,200
05/02/2019 34.25 34.25 33.50 33.75 1,935,900
04/02/2019 33.50 34.75 33.50 34.50 1,392,300
01/02/2019 33.00 34.25 33.00 34.00 3,076,900
31/01/2019 33.00 33.75 32.50 32.75 2,371,000
30/01/2019 32.75 33.25 32.50 32.75 2,269,100
29/01/2019 31.50 32.75 31.50 32.25 1,901,000
28/01/2019 31.25 32.25 31.00 31.75 2,546,600
25/01/2019 30.25 31.50 30.00 30.75 3,330,500
24/01/2019 30.75 30.75 29.75 30.00 3,132,500
23/01/2019 29.50 30.75 29.50 30.50 3,872,000
22/01/2019 29.50 29.75 29.00 29.50 3,387,900
21/01/2019 29.00 30.25 29.00 29.25 1,778,300
18/01/2019 29.25 29.50 28.75 28.75 928,600
17/01/2019 29.25 29.50 29.00 29.25 2,305,900
16/01/2019 28.75 29.50 28.75 29.25 419,100
15/01/2019 28.75 29.00 28.25 29.00 1,419,800
14/01/2019 29.50 29.50 28.50 28.75 1,226,200
11/01/2019 29.25 29.50 29.25 29.25 188,400
10/01/2019 29.50 29.75 29.25 29.50 1,239,900
09/01/2019 29.75 30.50 29.25 29.50 1,944,900
08/01/2019 29.75 30.00 29.50 29.50 215,100
07/01/2019 29.50 30.00 29.50 29.75 849,200
04/01/2019 29.25 29.50 28.50 29.25 573,800
03/01/2019 29.00 29.50 29.00 29.25 304,800
02/01/2019 28.50 29.50 28.50 29.00 402,300

Remark : Volume from SET main board.